76円
ＲＶＨの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/05/24 | 63.0 | 67.0 | 63.0 | 66.0 | 66.0 | 252,400 |
| 2024/05/23 | 61.0 | 64.0 | 61.0 | 63.0 | 63.0 | 108,600 |
| 2024/05/22 | 62.0 | 64.0 | 62.0 | 62.0 | 62.0 | 171,700 |
| 2024/05/21 | 61.0 | 63.0 | 61.0 | 63.0 | 63.0 | 6,500 |
| 2024/05/20 | 59.0 | 62.0 | 59.0 | 62.0 | 62.0 | 116,900 |
| 2024/05/17 | 61.0 | 62.0 | 58.0 | 59.0 | 59.0 | 212,700 |
| 2024/05/16 | 61.0 | 62.0 | 59.0 | 61.0 | 61.0 | 83,200 |
| 2024/05/15 | 61.0 | 62.0 | 60.0 | 61.0 | 61.0 | 115,400 |
| 2024/05/14 | 62.0 | 63.0 | 61.0 | 63.0 | 63.0 | 65,000 |
| 2024/05/13 | 62.0 | 63.0 | 61.0 | 62.0 | 62.0 | 89,200 |
| 2024/05/10 | 63.0 | 63.0 | 61.0 | 63.0 | 63.0 | 6,800 |
| 2024/05/09 | 63.0 | 64.0 | 61.0 | 61.0 | 61.0 | 133,800 |
| 2024/05/08 | 62.0 | 64.0 | 62.0 | 64.0 | 64.0 | 79,900 |
| 2024/05/07 | 62.0 | 63.0 | 61.0 | 61.0 | 61.0 | 62,100 |
| 2024/05/02 | 64.0 | 64.0 | 61.0 | 62.0 | 62.0 | 112,800 |
| 2024/05/01 | 60.0 | 64.0 | 60.0 | 64.0 | 64.0 | 208,100 |
| 2024/04/30 | 62.0 | 63.0 | 61.0 | 62.0 | 62.0 | 212,800 |
| 2024/04/26 | 60.0 | 63.0 | 60.0 | 61.0 | 61.0 | 146,300 |
| 2024/04/25 | 59.0 | 65.0 | 59.0 | 61.0 | 61.0 | 604,400 |
| 2024/04/24 | 60.0 | 61.0 | 59.0 | 59.0 | 59.0 | 49,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ＲＶＨの取引履歴を振り返りませんか？
ＲＶＨの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
